Rhinebeck Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2025	12.30	12.55	12.30	12.50	12.50	1.63%	13,145
Dec 15, 2025	11.81	12.30	11.81	12.30	12.30	-0.08%	7,934
Dec 12, 2025	12.00	12.38	12.00	12.31	12.31	2.84%	17,749
Dec 11, 2025	11.88	12.45	11.75	11.97	11.97	1.35%	21,144
Dec 10, 2025	11.90	12.25	11.44	11.81	11.81	-1.17%	29,082
Dec 9, 2025	11.69	12.00	11.69	11.95	11.95	0.42%	17,627
Dec 8, 2025	11.94	11.94	11.90	11.90	11.90	2.06%	2,074
Dec 5, 2025	11.85	11.85	11.56	11.66	11.66	0.17%	5,509
Dec 4, 2025	11.30	11.64	11.17	11.64	11.64	3.47%	11,018
Dec 3, 2025	11.06	11.28	11.05	11.25	11.25	3.59%	12,447
Dec 2, 2025	11.05	11.05	10.86	10.86	10.86	-1.54%	3,730
Dec 1, 2025	10.98	11.12	10.98	11.03	11.03	1.29%	2,669
Nov 28, 2025	10.89	10.89	10.89	10.89	10.89	-1.36%	1,870
Nov 26, 2025	10.50	11.04	10.32	11.04	11.04	2.03%	14,705
Nov 25, 2025	10.61	10.82	10.41	10.82	10.82	4.14%	4,276
Nov 24, 2025	10.23	10.40	10.21	10.39	10.39	-2.17%	4,640
Nov 21, 2025	9.96	10.62	9.96	10.62	10.62	6.63%	12,626
Nov 20, 2025	9.88	9.99	9.88	9.96	9.96	2.05%	8,531
Nov 19, 2025	9.65	9.87	9.51	9.76	9.76	-0.31%	10,373
Nov 18, 2025	9.82	9.90	9.73	9.79	9.79	-0.51%	3,502
Nov 17, 2025	9.91	9.98	9.79	9.84	9.84	0.10%	6,257
Nov 14, 2025	9.66	9.89	9.65	9.83	9.83	0.41%	6,921
Nov 13, 2025	9.51	9.86	9.51	9.79	9.79	0.93%	6,890
Nov 12, 2025	9.83	9.88	9.66	9.70	9.70	-0.92%	6,176
Nov 11, 2025	9.64	9.93	9.64	9.79	9.79	1.45%	4,211
Nov 10, 2025	9.81	9.91	9.65	9.65	9.65	-0.52%	2,770
Nov 7, 2025	9.71	9.71	9.51	9.70	9.70	-0.10%	5,103
Nov 6, 2025	9.82	9.88	9.66	9.71	9.71	-0.41%	10,370
Nov 5, 2025	9.76	9.76	9.41	9.75	9.75	-0.20%	21,751
Nov 4, 2025	9.89	10.02	9.76	9.77	9.77	-2.20%	11,426
Nov 3, 2025	9.89	10.05	9.79	9.99	9.99	-	6,194
Oct 31, 2025	9.99	9.99	9.81	9.99	9.99	-0.10%	5,789
Oct 30, 2025	9.85	10.01	9.74	10.00	10.00	-0.40%	8,334
Oct 29, 2025	9.85	10.42	9.85	10.04	10.04	4.37%	14,975
Oct 28, 2025	9.70	9.98	9.60	9.62	9.62	-2.04%	20,563
Oct 27, 2025	10.10	10.10	9.75	9.82	9.82	-2.53%	11,793
Oct 24, 2025	10.48	10.55	10.03	10.08	10.08	-3.03%	6,804
Oct 23, 2025	10.50	10.50	10.26	10.39	10.39	-1.52%	7,420
Oct 22, 2025	10.73	10.73	10.24	10.55	10.55	2.03%	5,056
Oct 21, 2025	10.50	10.69	10.34	10.34	10.34	-1.52%	2,659
Oct 20, 2025	10.57	10.65	10.37	10.50	10.50	1.84%	4,399
Oct 17, 2025	10.36	10.59	10.30	10.31	10.31	-0.19%	7,782
Oct 16, 2025	10.85	11.05	10.33	10.33	10.33	-6.09%	18,929
Oct 15, 2025	11.26	11.26	10.96	11.00	11.00	-1.17%	15,243
Oct 14, 2025	11.44	11.50	11.13	11.13	11.13	-2.79%	9,998
Oct 13, 2025	11.48	11.48	11.35	11.45	11.45	0.62%	14,271
Oct 10, 2025	11.54	11.60	11.37	11.38	11.38	-2.15%	5,003
Oct 9, 2025	11.62	11.69	11.59	11.63	11.63	-0.26%	7,437
Oct 8, 2025	11.62	11.89	11.62	11.66	11.66	-0.17%	12,202
Oct 7, 2025	11.46	11.68	11.46	11.68	11.68	-1.10%	2,152